Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 132.00
+1.00 (0.76%)
At close: Mar 25, 2026
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 318,665 |
| Mar 24, 2026 | 133.00 | 133.00 | 133.00 | 131.00 | 131.00 | -0.76% | 50,360 |
| Mar 23, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | -2.22% | 373,168 |
| Mar 20, 2026 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 102,580 |
| Mar 19, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | - | 102,718 |
| Mar 18, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | -1.09% | 148,329 |
| Mar 17, 2026 | 140.00 | 142.00 | 135.00 | 137.50 | 137.50 | -1.79% | 116,295 |
| Mar 16, 2026 | 140.00 | 142.00 | 137.75 | 140.00 | 140.00 | 1.45% | 64,059 |
| Mar 13, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 160,652 |
| Mar 12, 2026 | 141.00 | 142.00 | 137.50 | 140.00 | 140.00 | -0.71% | 120,533 |
| Mar 11, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 165,095 |
| Mar 10, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 82,365 |
| Mar 9, 2026 | 141.50 | 143.00 | 139.75 | 140.00 | 140.00 | -0.71% | 54,969 |
| Mar 6, 2026 | 141.50 | 143.00 | 141.00 | 141.00 | 141.00 | - | 59,522 |
| Mar 5, 2026 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | -1.05% | 30,797 |
| Mar 4, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 0.35% | 74,338 |
| Mar 3, 2026 | 143.50 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 115,114 |
| Mar 2, 2026 | 143.50 | 145.00 | 142.00 | 143.00 | 143.00 | -0.35% | 255,979 |
| Feb 27, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.35% | 293,631 |
| Feb 26, 2026 | 143.50 | 145.00 | 140.00 | 143.00 | 143.00 | 0.70% | 37,294 |
| Feb 25, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -1.05% | 41,194 |
| Feb 24, 2026 | 143.50 | 145.00 | 140.00 | 143.50 | 143.50 | - | 232,264 |
| Feb 23, 2026 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | -0.35% | 96,093 |
| Feb 20, 2026 | 143.50 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 58,139 |
| Feb 19, 2026 | 143.50 | 145.00 | 141.00 | 141.00 | 141.00 | -1.05% | 32,390 |
| Feb 18, 2026 | 143.50 | 145.00 | 141.50 | 142.50 | 142.50 | 0.35% | 20,271 |
| Feb 17, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 36,813 |
| Feb 16, 2026 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | - | 110,465 |
| Feb 13, 2026 | 145.50 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 58,436 |
| Feb 12, 2026 | 145.50 | 146.00 | 145.00 | 146.00 | 146.00 | 0.34% | 178,998 |
| Feb 11, 2026 | 146.50 | 147.00 | 144.00 | 145.50 | 145.50 | -0.34% | 320,002 |
| Feb 10, 2026 | 148.50 | 150.00 | 146.00 | 146.00 | 146.00 | - | 71,722 |
| Feb 9, 2026 | 149.50 | 151.00 | 146.00 | 146.00 | 146.00 | -3.31% | 1,152,898 |
| Feb 6, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,077,501 |
| Feb 5, 2026 | 148.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 3,843,273 |
| Feb 4, 2026 | 148.00 | 150.00 | 148.10 | 150.00 | 150.00 | - | 27,367 |
| Feb 3, 2026 | 147.50 | 150.00 | 146.00 | 150.00 | 150.00 | 1.69% | 68,433 |
| Feb 2, 2026 | 148.50 | 149.00 | 146.00 | 147.50 | 147.50 | -1.67% | 349,259 |
| Jan 30, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 45,921 |
| Jan 29, 2026 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 399,640 |
| Jan 28, 2026 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 1,832,365 |
| Jan 27, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 1,564,352 |
| Jan 26, 2026 | 147.50 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 70,745 |
| Jan 23, 2026 | 147.50 | 150.00 | 145.00 | 149.00 | 149.00 | - | 161,538 |
| Jan 22, 2026 | 147.50 | 150.00 | 145.00 | 149.00 | 149.00 | 1.02% | 1,180,880 |
| Jan 21, 2026 | 143.00 | 150.00 | 142.00 | 147.50 | 147.50 | 2.08% | 149,500 |
| Jan 20, 2026 | 144.00 | 146.00 | 142.00 | 144.50 | 144.50 | 0.35% | 378,115 |
| Jan 19, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.35% | 45,917 |
| Jan 16, 2026 | 147.00 | 150.00 | 142.25 | 143.50 | 143.50 | -2.38% | 75,616 |
| Jan 15, 2026 | 147.00 | 149.00 | 145.10 | 147.00 | 147.00 | 0.68% | 73,573 |